5,725円
ファナックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 22,165.0 | 22,315.0 | 21,840.0 | 22,230.0 | 4,446.0 | 1,149,900 |
| 2018/06/21 | 22,385.0 | 22,660.0 | 22,200.0 | 22,550.0 | 4,510.0 | 861,700 |
| 2018/06/20 | 21,880.0 | 22,310.0 | 21,635.0 | 22,260.0 | 4,452.0 | 888,800 |
| 2018/06/19 | 22,025.0 | 22,395.0 | 21,805.0 | 21,895.0 | 4,379.0 | 983,200 |
| 2018/06/18 | 22,500.0 | 22,500.0 | 21,960.0 | 22,230.0 | 4,446.0 | 937,100 |
| 2018/06/15 | 22,860.0 | 22,985.0 | 22,475.0 | 22,630.0 | 4,526.0 | 895,800 |
| 2018/06/14 | 22,945.0 | 23,175.0 | 22,710.0 | 22,710.0 | 4,542.0 | 708,500 |
| 2018/06/13 | 22,905.0 | 23,030.0 | 22,840.0 | 22,945.0 | 4,589.0 | 481,800 |
| 2018/06/12 | 23,060.0 | 23,235.0 | 22,800.0 | 22,800.0 | 4,560.0 | 879,300 |
| 2018/06/11 | 22,405.0 | 22,865.0 | 22,360.0 | 22,790.0 | 4,558.0 | 609,400 |
| 2018/06/08 | 22,505.0 | 22,740.0 | 22,395.0 | 22,400.0 | 4,480.0 | 1,478,200 |
| 2018/06/07 | 22,500.0 | 22,780.0 | 22,410.0 | 22,705.0 | 4,541.0 | 982,900 |
| 2018/06/06 | 22,560.0 | 22,630.0 | 22,280.0 | 22,465.0 | 4,493.0 | 1,205,300 |
| 2018/06/05 | 23,100.0 | 23,225.0 | 22,945.0 | 23,130.0 | 4,626.0 | 690,400 |
| 2018/06/04 | 22,900.0 | 22,975.0 | 22,620.0 | 22,905.0 | 4,581.0 | 1,120,500 |
| 2018/06/01 | 23,000.0 | 23,255.0 | 22,905.0 | 23,115.0 | 4,623.0 | 809,200 |
| 2018/05/31 | 23,400.0 | 23,485.0 | 23,085.0 | 23,270.0 | 4,654.0 | 1,091,000 |
| 2018/05/30 | 23,300.0 | 23,360.0 | 23,080.0 | 23,155.0 | 4,631.0 | 1,082,600 |
| 2018/05/29 | 23,800.0 | 23,875.0 | 23,530.0 | 23,735.0 | 4,747.0 | 542,400 |
| 2018/05/28 | 23,855.0 | 24,200.0 | 23,840.0 | 23,880.0 | 4,776.0 | 558,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ファナックの取引履歴を振り返りませんか？
ファナックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
